|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu November 01, 2012 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Nov12 |
121101 |
1547.00 |
1570.25 |
1546.75 |
1558.50 |
+11.50 |
34,194 |
18,557 |
-10,122 |
| Jan13 |
121101 |
1549.00 |
1571.50 |
1548.00 |
1560.00 |
+11.25 |
94,030 |
275,662 |
+2,748 |
| Mar13 |
121101 |
1523.75 |
1545.00 |
1523.25 |
1533.50 |
+9.75 |
20,433 |
117,136 |
+1,061 |
| May13 |
121101 |
1478.75 |
1499.25 |
1478.25 |
1493.00 |
+14.75 |
7,484 |
91,653 |
+170 |
| Jul13 |
121101 |
1460.75 |
1480.50 |
1460.75 |
1474.00 |
+13.25 |
6,568 |
72,624 |
-640 |
| Aug13 |
121101 |
1425.00 |
1441.75 |
1425.00 |
1437.00 |
+11.75 |
467 |
1,735 |
+118 |
| Sep13 |
121101 |
1385.50 |
1396.75 |
1381.00 |
1390.25 |
+9.25 |
666 |
1,289 |
+17 |
| Nov13 |
121101 |
1345.25 |
1360.00 |
1344.75 |
1349.25 |
+4.75 |
3,502 |
52,312 |
+490 |
| Jan14 |
121101 |
1353.00 |
1362.25 |
1350.00 |
1354.75 |
+4.75 |
25 |
444 |
+6 |
| Mar14 |
121101 |
1358.25 |
1358.25 |
1353.50 |
1358.25 |
+4.75 |
9 |
113 |
+4 |
| May14 |
121101 |
1358.25 |
1358.25 |
1352.75 |
1358.25 |
+5.50 |
0 |
118 |
+0 |
| Jul14 |
121101 |
1361.75 |
1361.75 |
1356.50 |
1361.75 |
+5.25 |
2 |
57 |
+0 |
| Aug14 |
121101 |
1356.50 |
1356.50 |
1351.25 |
1356.50 |
+5.25 |
|
|
|
| Sep14 |
121101 |
1346.75 |
1346.75 |
1341.50 |
1346.75 |
+5.25 |
|
|
|
| Total Volume and Open Interest |
167,402 |
633,646 |
-6,143 |
| Soybean Meal(CBOT) |
| Dec12 |
121101 |
483.00 |
490.00 |
482.30 |
484.30 |
+2.10 |
32,965 |
100,306 |
+583 |
| Jan13 |
121101 |
475.60 |
483.00 |
475.00 |
478.00 |
+2.80 |
7,694 |
32,419 |
+515 |
| Mar13 |
121101 |
464.00 |
471.00 |
463.90 |
466.50 |
+2.50 |
6,462 |
30,120 |
+1,038 |
| May13 |
121101 |
442.80 |
447.50 |
440.20 |
443.90 |
+3.40 |
2,563 |
25,333 |
+91 |
| Jul13 |
121101 |
430.90 |
437.00 |
430.90 |
433.80 |
+2.90 |
2,035 |
18,341 |
+35 |
| Aug13 |
121101 |
420.40 |
423.40 |
417.90 |
420.20 |
+2.30 |
119 |
1,435 |
+1 |
| Sep13 |
121101 |
405.30 |
407.60 |
401.70 |
403.50 |
+1.80 |
223 |
1,722 |
+87 |
| Oct13 |
121101 |
388.90 |
390.20 |
385.00 |
386.80 |
+1.80 |
40 |
3,177 |
+5 |
| Dec13 |
121101 |
384.40 |
387.70 |
382.30 |
383.90 |
+1.60 |
333 |
10,070 |
-36 |
| Jan14 |
121101 |
384.60 |
384.60 |
383.00 |
384.60 |
+1.60 |
1 |
313 |
+1 |
| Total Volume and Open Interest |
52,435 |
223,858 |
+2,320 |
| Soybean Oil(CBOT) |
| Dec12 |
121101 |
50.15 |
50.91 |
50.10 |
50.43 |
+0.27 |
64,687 |
123,947 |
+788 |
| Jan13 |
121101 |
50.46 |
51.26 |
50.46 |
50.80 |
+0.27 |
31,274 |
100,211 |
+3,648 |
| Mar13 |
121101 |
50.88 |
51.68 |
50.88 |
51.22 |
+0.27 |
13,700 |
42,677 |
+1,194 |
| May13 |
121101 |
51.33 |
52.10 |
51.28 |
51.64 |
+0.29 |
6,376 |
25,254 |
-330 |
| Jul13 |
121101 |
51.64 |
52.39 |
51.64 |
51.99 |
+0.30 |
3,910 |
20,766 |
+684 |
| Aug13 |
121101 |
52.10 |
52.40 |
51.95 |
52.04 |
+0.28 |
285 |
2,993 |
+27 |
| Sep13 |
121101 |
52.07 |
52.35 |
51.94 |
51.97 |
+0.26 |
315 |
2,331 |
-1 |
| Oct13 |
121101 |
51.70 |
52.04 |
51.36 |
51.59 |
+0.23 |
105 |
4,032 |
-18 |
| Dec13 |
121101 |
51.52 |
51.91 |
51.26 |
51.45 |
+0.19 |
489 |
10,244 |
+160 |
| Jan14 |
121101 |
51.60 |
51.60 |
51.41 |
51.60 |
+0.19 |
14 |
622 |
+4 |
| Total Volume and Open Interest |
121,156 |
333,903 |
+6,157 |
| Canola(WCE) |
| Nov12 |
121101 |
624.6 |
625.4 |
624.6 |
625.4 |
+6.6 |
7,477 |
693 |
-3,756 |
| Jan13 |
121101 |
615.6 |
621.7 |
615.6 |
617.9 |
+2.3 |
7,312 |
112,812 |
+2,378 |
| Mar13 |
121101 |
615.9 |
618.7 |
612.7 |
614.1 |
+1.6 |
470 |
19,082 |
-36 |
| May13 |
121101 |
612.0 |
614.8 |
607.7 |
609.3 |
+1.1 |
634 |
20,720 |
-210 |
| Jul13 |
121101 |
609.5 |
612.4 |
605.6 |
606.9 |
+1.5 |
138 |
6,769 |
+51 |
| Total Volume and Open Interest |
16,221 |
166,448 |
-1,544 |
| Corn(CBOT) |
| Dec12 |
121101 |
755.50 |
763.25 |
750.00 |
751.00 |
-4.75 |
180,255 |
493,577 |
-6,287 |
| Mar13 |
121101 |
756.25 |
763.25 |
752.50 |
753.50 |
-3.50 |
89,185 |
387,561 |
+11,065 |
| May13 |
121101 |
752.25 |
759.00 |
749.00 |
749.50 |
-3.00 |
15,420 |
94,954 |
+1,964 |
| Jul13 |
121101 |
744.00 |
750.25 |
739.50 |
740.00 |
-4.00 |
17,333 |
144,612 |
-882 |
| Sep13 |
121101 |
662.50 |
669.75 |
661.50 |
666.25 |
+4.75 |
3,379 |
29,569 |
+1,194 |
| Dec13 |
121101 |
636.00 |
643.50 |
636.00 |
639.50 |
+3.00 |
11,709 |
124,622 |
+443 |
| Mar14 |
121101 |
645.00 |
650.00 |
644.00 |
646.50 |
+2.50 |
40 |
2,594 |
+4 |
| May14 |
121101 |
650.25 |
654.75 |
650.00 |
652.25 |
+2.25 |
6 |
827 |
+0 |
| Jul14 |
121101 |
658.00 |
658.50 |
651.75 |
654.75 |
+3.00 |
4 |
1,113 |
+1 |
| Sep14 |
121101 |
609.00 |
609.00 |
606.00 |
609.00 |
+3.00 |
0 |
86 |
+0 |
| Total Volume and Open Interest |
317,518 |
1,286,865 |
+7,622 |
| Wheat(CBOT) |
| Dec12 |
121101 |
865.75 |
877.50 |
863.50 |
868.50 |
+4.00 |
64,287 |
204,070 |
-6,541 |
| Mar13 |
121101 |
880.25 |
891.50 |
878.00 |
883.25 |
+4.00 |
32,905 |
112,889 |
+6,016 |
| May13 |
121101 |
886.00 |
897.00 |
884.00 |
890.25 |
+4.00 |
10,168 |
28,908 |
-483 |
| Jul13 |
121101 |
872.50 |
882.25 |
870.50 |
877.25 |
+3.75 |
10,313 |
66,721 |
+1,104 |
| Sep13 |
121101 |
883.25 |
890.50 |
879.75 |
885.50 |
+3.25 |
496 |
6,560 |
+89 |
| Dec13 |
121101 |
889.25 |
897.50 |
886.25 |
891.75 |
+3.00 |
3,137 |
41,852 |
+44 |
| Total Volume and Open Interest |
121,398 |
465,282 |
+281 |
| Wheat(KCBT) |
| Dec12 |
121101 |
906.25 |
916.50 |
903.50 |
908.50 |
+4.50 |
11,096 |
92,842 |
-1,135 |
| Mar13 |
121101 |
919.50 |
931.50 |
918.50 |
923.50 |
+4.75 |
6,578 |
36,904 |
+2,012 |
| May13 |
121101 |
927.25 |
938.25 |
925.00 |
930.50 |
+4.75 |
1,447 |
12,171 |
+182 |
| Jul13 |
121101 |
912.00 |
925.00 |
911.00 |
918.75 |
+6.25 |
2,129 |
17,940 |
+377 |
| Sep13 |
121101 |
917.25 |
926.50 |
913.00 |
920.50 |
+5.25 |
221 |
2,609 |
+64 |
| Dec13 |
121101 |
925.00 |
933.00 |
920.50 |
927.25 |
+4.25 |
246 |
1,888 |
+152 |
| Total Volume and Open Interest |
21,723 |
164,691 |
+1,657 |
| Wheat(MGE) |
| Dec12 |
121101 |
942.00 |
951.25 |
940.00 |
943.25 |
+1.25 |
2,784 |
18,494 |
-57 |
| Mar13 |
121101 |
949.25 |
957.50 |
946.00 |
949.00 |
+1.75 |
1,242 |
14,687 |
+195 |
| May13 |
121101 |
953.00 |
963.25 |
953.00 |
954.50 |
+0.75 |
152 |
3,867 |
+21 |
| Jul13 |
121101 |
959.25 |
963.75 |
952.75 |
954.50 |
unch |
91 |
2,135 |
-14 |
| Sep13 |
121101 |
935.25 |
940.50 |
932.00 |
937.75 |
+5.25 |
52 |
2,775 |
-9 |
| Total Volume and Open Interest |
4,440 |
42,843 |
+193 |
| Oats(CBOT) |
| Dec12 |
121101 |
389.00 |
391.75 |
379.00 |
380.25 |
-8.75 |
894 |
8,650 |
-310 |
| Mar13 |
121101 |
396.25 |
399.00 |
388.00 |
389.00 |
-8.00 |
726 |
3,814 |
+358 |
| May13 |
121101 |
396.50 |
398.00 |
387.75 |
387.75 |
-10.25 |
31 |
319 |
+26 |
| Jul13 |
121101 |
386.00 |
397.50 |
383.50 |
383.50 |
-14.00 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
1,651 |
12,837 |
+74 |
| Rough Rice(CBOT) |
| Nov12 |
121101 |
14.89 |
14.89 |
14.77 |
14.77 |
-0.06 |
253 |
189 |
-823 |
| Jan13 |
121101 |
15.14 |
15.31 |
15.06 |
15.07 |
-0.07 |
1,412 |
12,783 |
+193 |
| Mar13 |
121101 |
15.53 |
15.55 |
15.38 |
15.38 |
-0.06 |
41 |
835 |
+0 |
| May13 |
121101 |
15.66 |
15.72 |
15.66 |
15.66 |
-0.06 |
2 |
35 |
+2 |
| Total Volume and Open Interest |
1,708 |
13,899 |
-628 |
| Live Cattle(CME) |
| Dec12 |
121101 |
125.650 |
126.650 |
125.300 |
125.330 |
-0.600 |
22,477 |
131,374 |
-1,891 |
| Feb13 |
121101 |
129.485 |
130.300 |
128.950 |
129.235 |
-0.645 |
12,918 |
77,885 |
+2,579 |
| Apr13 |
121101 |
133.700 |
134.350 |
133.150 |
133.435 |
-0.550 |
5,125 |
53,824 |
+48 |
| Jun13 |
121101 |
130.000 |
130.550 |
129.450 |
129.850 |
-0.300 |
3,494 |
30,480 |
+596 |
| Aug13 |
121101 |
129.950 |
130.500 |
129.500 |
129.750 |
-0.500 |
2,111 |
12,043 |
+829 |
| Oct13 |
121101 |
133.735 |
134.130 |
133.035 |
133.700 |
-0.500 |
393 |
2,690 |
+109 |
| Total Volume and Open Interest |
46,896 |
309,957 |
+2,169 |
| Feeder Cattle(CME) |
| Nov12 |
121101 |
146.035 |
146.500 |
144.550 |
144.650 |
-1.650 |
1,517 |
5,102 |
-602 |
| Jan13 |
121101 |
148.485 |
148.880 |
146.325 |
146.350 |
-2.350 |
2,472 |
12,739 |
+24 |
| Mar13 |
121101 |
150.250 |
150.900 |
148.600 |
148.880 |
-1.805 |
826 |
3,969 |
+94 |
| Apr13 |
121101 |
151.550 |
151.850 |
150.100 |
150.325 |
-1.825 |
243 |
1,210 |
+44 |
| May13 |
121101 |
152.750 |
153.285 |
151.400 |
151.650 |
-1.500 |
126 |
1,258 |
+26 |
| Aug13 |
121101 |
155.900 |
156.130 |
154.700 |
155.200 |
-1.050 |
42 |
527 |
+13 |
| Sep13 |
121101 |
155.630 |
156.500 |
155.630 |
156.500 |
-0.250 |
5 |
22 |
+5 |
| Total Volume and Open Interest |
5,231 |
24,827 |
-396 |
| Lean Hogs(CME) |
| Dec12 |
121101 |
78.475 |
79.450 |
77.850 |
77.885 |
-0.400 |
28,736 |
89,841 |
-637 |
| Feb13 |
121101 |
84.700 |
85.330 |
84.080 |
84.150 |
-0.330 |
13,453 |
48,515 |
+780 |
| Apr13 |
121101 |
90.580 |
90.900 |
89.930 |
90.035 |
-0.465 |
4,506 |
31,287 |
+378 |
| May13 |
121101 |
97.635 |
98.000 |
97.000 |
97.800 |
+0.050 |
40 |
1,496 |
+4 |
| Jun13 |
121101 |
100.500 |
100.980 |
99.885 |
100.100 |
-0.350 |
2,335 |
26,031 |
+349 |
| Jul13 |
121101 |
100.000 |
100.430 |
99.500 |
100.230 |
+0.330 |
968 |
6,601 |
+57 |
| Aug13 |
121101 |
99.450 |
99.650 |
98.750 |
99.350 |
+0.150 |
1,113 |
7,812 |
+432 |
| Oct13 |
121101 |
88.200 |
88.635 |
87.830 |
88.100 |
-0.200 |
417 |
4,322 |
+25 |
| Total Volume and Open Interest |
51,671 |
217,629 |
+1,440 |
| Class III Milk(CME) |
| Oct12 |
121031 |
21.02 |
21.02 |
21.02 |
21.02 |
-0.03 |
19 |
5,645 |
+11 |
| Nov12 |
121101 |
21.04 |
21.16 |
21.00 |
21.10 |
+0.04 |
226 |
5,029 |
-39 |
| Dec12 |
121101 |
20.20 |
20.30 |
20.09 |
20.25 |
+0.09 |
423 |
4,972 |
+71 |
| Jan13 |
121101 |
19.43 |
19.52 |
19.37 |
19.46 |
+0.03 |
79 |
2,041 |
+11 |
| Feb13 |
121101 |
19.05 |
19.11 |
18.97 |
19.08 |
+0.04 |
28 |
1,649 |
+6 |
| Total Volume and Open Interest |
923 |
21,633 |
-5,524 |
| Cocoa(ICE) |
| Dec12 |
121101 |
2388 |
2426 |
2377 |
2420 |
+32 |
14,410 |
73,560 |
-2,828 |
| Mar13 |
121101 |
2401 |
2437 |
2391 |
2433 |
+32 |
10,198 |
53,791 |
+1,361 |
| May13 |
121101 |
2404 |
2449 |
2400 |
2445 |
+33 |
2,001 |
27,406 |
+288 |
| Jul13 |
121101 |
2443 |
2458 |
2422 |
2455 |
+35 |
523 |
15,405 |
-98 |
| Sep13 |
121101 |
2430 |
2462 |
2427 |
2460 |
+34 |
121 |
6,153 |
-25 |
| Dec13 |
121101 |
2438 |
2468 |
2435 |
2466 |
+30 |
138 |
7,326 |
+85 |
| Mar14 |
121101 |
2442 |
2478 |
2439 |
2471 |
+29 |
88 |
11,394 |
-3 |
| Total Volume and Open Interest |
27,479 |
202,710 |
-1,220 |
| Coffee "C"(ICE) |
| Dec12 |
121101 |
154.65 |
156.40 |
152.80 |
153.45 |
-1.20 |
17,514 |
70,873 |
-2,244 |
| Mar13 |
121101 |
159.75 |
160.90 |
157.50 |
158.20 |
-1.15 |
12,896 |
51,486 |
+1,282 |
| May13 |
121101 |
162.35 |
163.60 |
160.40 |
161.10 |
-1.15 |
2,716 |
14,965 |
+429 |
| Jul13 |
121101 |
165.00 |
166.40 |
163.45 |
163.95 |
-1.20 |
1,517 |
6,817 |
+685 |
| Sep13 |
121101 |
169.00 |
169.00 |
166.35 |
166.75 |
-1.25 |
209 |
4,654 |
+16 |
| Dec13 |
121101 |
172.85 |
172.85 |
170.50 |
170.70 |
-1.20 |
107 |
3,098 |
+40 |
| Total Volume and Open Interest |
35,008 |
153,024 |
+211 |
| Orange Juice(ICE) |
| Nov12 |
121101 |
106.55 |
110.85 |
105.60 |
105.70 |
-0.55 |
648 |
1,515 |
-636 |
| Jan13 |
121101 |
106.95 |
111.95 |
105.55 |
105.95 |
-0.55 |
1,800 |
16,986 |
+243 |
| Mar13 |
121101 |
110.45 |
112.80 |
107.60 |
107.95 |
-0.70 |
417 |
3,203 |
+135 |
| May13 |
121101 |
111.45 |
111.45 |
110.00 |
110.45 |
-0.25 |
118 |
1,051 |
+48 |
| Jul13 |
121101 |
112.50 |
112.80 |
112.50 |
112.75 |
-0.40 |
16 |
120 |
+7 |
| Sep13 |
121101 |
114.70 |
114.70 |
114.70 |
114.70 |
-0.65 |
20 |
65 |
+1 |
| Total Volume and Open Interest |
3,020 |
23,023 |
-202 |
| Sugar #11(ICE) |
| Mar13 |
121101 |
19.46 |
19.55 |
19.27 |
19.38 |
-0.08 |
46,279 |
369,766 |
-7,114 |
| May13 |
121101 |
19.48 |
19.48 |
19.23 |
19.32 |
-0.08 |
15,577 |
91,837 |
-55 |
| Jul13 |
121101 |
19.35 |
19.38 |
19.16 |
19.24 |
-0.07 |
11,014 |
120,872 |
+1,224 |
| Oct13 |
121101 |
19.56 |
19.69 |
19.44 |
19.52 |
-0.09 |
3,159 |
59,577 |
-31 |
| Mar14 |
121101 |
20.00 |
20.12 |
19.89 |
19.94 |
-0.11 |
1,154 |
40,120 |
+277 |
| May14 |
121101 |
19.95 |
20.00 |
19.85 |
19.85 |
-0.12 |
149 |
11,020 |
-14 |
| Jul14 |
121101 |
19.91 |
19.91 |
19.79 |
19.80 |
-0.11 |
85 |
6,642 |
-4 |
| Oct14 |
121101 |
20.00 |
20.00 |
19.86 |
19.88 |
-0.12 |
4 |
7,943 |
+0 |
| Total Volume and Open Interest |
77,571 |
715,849 |
-5,598 |
| London Cocoa(LCE) |
| Dec12 |
121101 |
1546 |
1564 |
1536 |
1562 |
+14 |
3,017 |
46,301 |
-160 |
| Mar13 |
121101 |
1543 |
1561 |
1537 |
1560 |
+12 |
4,090 |
69,163 |
+1,431 |
| May13 |
121101 |
1548 |
1565 |
1542 |
1563 |
+11 |
892 |
26,939 |
+338 |
| Jul13 |
121101 |
1550 |
1569 |
1546 |
1566 |
+11 |
1,425 |
18,999 |
+357 |
| Sep13 |
121101 |
1554 |
1575 |
1550 |
1572 |
+13 |
1,096 |
15,218 |
+76 |
| Dec13 |
121101 |
1558 |
1568 |
1553 |
1567 |
+11 |
565 |
8,349 |
+492 |
| Mar14 |
121101 |
1552 |
1565 |
1552 |
1562 |
+13 |
98 |
7,963 |
+504 |
| Total Volume and Open Interest |
11,185 |
198,148 |
+3,038 |
| London Sugar(LCE) |
| Dec12 |
121101 |
542.10 |
543.50 |
536.50 |
538.60 |
-3.20 |
2,607 |
27,373 |
-484 |
| Mar13 |
121101 |
522.20 |
524.40 |
518.30 |
520.10 |
-2.20 |
2,068 |
33,844 |
+52 |
| May13 |
121101 |
525.20 |
528.10 |
523.40 |
524.80 |
-1.70 |
443 |
11,003 |
+341 |
| Aug13 |
121101 |
527.20 |
529.10 |
524.50 |
526.20 |
-1.90 |
306 |
5,102 |
+218 |
| Oct13 |
121101 |
529.00 |
529.00 |
525.80 |
527.50 |
-1.70 |
107 |
3,707 |
+54 |
| Total Volume and Open Interest |
5,572 |
83,263 |
+203 |
| Cotton(ICE) |
| Dec12 |
121101 |
70.34 |
70.75 |
69.80 |
70.21 |
+0.14 |
25,386 |
100,840 |
-4,511 |
| Mar13 |
121101 |
71.67 |
71.98 |
71.00 |
71.50 |
+0.11 |
11,653 |
79,598 |
+3,472 |
| May13 |
121101 |
72.97 |
72.97 |
72.20 |
72.74 |
+0.17 |
1,145 |
10,272 |
+97 |
| Jul13 |
121101 |
73.97 |
74.25 |
73.33 |
73.88 |
+0.16 |
361 |
9,461 |
+116 |
| Oct13 |
121101 |
75.46 |
75.46 |
75.46 |
75.46 |
+0.16 |
0 |
3 |
+0 |
| Dec13 |
121101 |
76.12 |
76.19 |
75.69 |
76.12 |
+0.19 |
204 |
4,731 |
+5 |
| Total Volume and Open Interest |
38,749 |
204,963 |
-821 |
| Lumber(CME) |
| Nov12 |
121101 |
322.8 |
325.3 |
317.8 |
319.0 |
+0.2 |
480 |
1,206 |
-279 |
| Jan13 |
121101 |
332.8 |
335.2 |
327.6 |
328.6 |
-2.6 |
684 |
6,920 |
+91 |
| Mar13 |
121101 |
338.4 |
341.1 |
331.5 |
335.5 |
-1.8 |
312 |
1,697 |
+101 |
| May13 |
121101 |
346.0 |
346.5 |
337.3 |
342.7 |
-4.6 |
235 |
620 |
+141 |
| Total Volume and Open Interest |
1,737 |
10,494 |
+66 |
| Crude Oil(NYM) |
| Dec12 |
121101 |
86.10 |
87.42 |
85.92 |
87.09 |
+0.85 |
212,577 |
373,442 |
-9,183 |
| Jan13 |
121101 |
86.57 |
87.85 |
86.40 |
87.57 |
+0.84 |
63,978 |
185,068 |
+5,036 |
| Feb13 |
121101 |
87.06 |
88.31 |
87.00 |
88.10 |
+0.82 |
36,433 |
90,132 |
+4,915 |
| Mar13 |
121101 |
87.67 |
88.83 |
87.63 |
88.65 |
+0.82 |
24,098 |
104,541 |
+83 |
| Apr13 |
121101 |
88.14 |
89.32 |
88.12 |
89.14 |
+0.83 |
11,283 |
44,152 |
+3,240 |
| May13 |
121101 |
88.59 |
89.70 |
88.51 |
89.56 |
+0.84 |
7,347 |
39,138 |
+533 |
| Jun13 |
121101 |
89.04 |
90.06 |
88.90 |
89.88 |
+0.84 |
17,056 |
99,206 |
-959 |
| Jul13 |
121101 |
89.09 |
90.22 |
89.03 |
90.11 |
+0.84 |
2,983 |
40,565 |
-9 |
| Aug13 |
121101 |
89.34 |
90.23 |
89.31 |
90.23 |
+0.84 |
2,089 |
27,416 |
-88 |
| Sep13 |
121101 |
89.64 |
90.36 |
89.35 |
90.31 |
+0.85 |
3,639 |
39,188 |
+732 |
| Oct13 |
121101 |
89.72 |
90.33 |
89.60 |
90.33 |
+0.85 |
1,797 |
25,011 |
+267 |
| Nov13 |
121101 |
90.12 |
90.42 |
89.97 |
90.34 |
+0.85 |
1,549 |
27,477 |
-22 |
| Dec13 |
121101 |
89.15 |
90.46 |
89.15 |
90.32 |
+0.84 |
25,301 |
162,856 |
+1,489 |
| Jan14 |
121101 |
90.18 |
90.18 |
90.18 |
90.18 |
+0.84 |
1,230 |
27,812 |
+521 |
| Feb14 |
121101 |
90.02 |
90.02 |
90.02 |
90.02 |
+0.85 |
619 |
9,450 |
-16 |
| Mar14 |
121101 |
89.86 |
89.86 |
88.88 |
89.86 |
+0.86 |
1,222 |
17,069 |
+719 |
| Total Volume and Open Interest |
426,060 |
1,606,316 |
+8,815 |
| e-miNY Crude Oil(NYM) |
| Nov12 |
121019 |
92.050 |
93.025 |
89.950 |
90.050 |
-2.050 |
4,278 |
7,295 |
-73 |
| Dec12 |
121101 |
86.075 |
87.400 |
85.900 |
87.100 |
+0.850 |
6,601 |
10,366 |
+1 |
| Jan13 |
121101 |
86.600 |
87.800 |
86.600 |
87.575 |
+0.850 |
238 |
1,976 |
+68 |
| Feb13 |
121101 |
87.400 |
88.175 |
87.250 |
88.100 |
+0.825 |
42 |
554 |
+29 |
| Mar13 |
121101 |
87.900 |
88.650 |
87.800 |
88.650 |
+0.825 |
62 |
316 |
+53 |
| Apr13 |
121101 |
89.150 |
89.150 |
89.150 |
89.150 |
+0.850 |
0 |
4 |
+0 |
| May13 |
121101 |
89.550 |
89.550 |
89.550 |
89.550 |
+0.825 |
0 |
5 |
+0 |
| Jun13 |
121101 |
89.875 |
89.875 |
89.875 |
89.875 |
+0.825 |
0 |
39 |
+0 |
| Jul13 |
121101 |
90.100 |
90.100 |
90.100 |
90.100 |
+0.825 |
|
|
|
| Aug13 |
121101 |
90.225 |
90.225 |
90.225 |
90.225 |
+0.825 |
|
|
|
| Total Volume and Open Interest |
6,944 |
13,412 |
+151 |
| Heating Oil(NYM) |
| Dec12 |
121101 |
305.37 |
306.35 |
302.26 |
303.32 |
-2.91 |
79,435 |
97,557 |
+2,017 |
| Jan13 |
121101 |
304.95 |
305.23 |
301.95 |
303.21 |
-1.98 |
45,432 |
52,560 |
+2,040 |
| Feb13 |
121101 |
303.24 |
303.72 |
301.00 |
302.42 |
-1.08 |
27,745 |
31,345 |
+598 |
| Mar13 |
121101 |
301.00 |
301.00 |
299.03 |
300.61 |
-0.30 |
19,633 |
24,430 |
+45 |
| Apr13 |
121101 |
297.60 |
297.83 |
295.59 |
297.77 |
+0.26 |
10,162 |
27,046 |
+845 |
| May13 |
121101 |
299.57 |
299.59 |
296.95 |
299.51 |
+0.80 |
4,510 |
14,557 |
-29 |
| Jun13 |
121101 |
296.13 |
298.01 |
295.11 |
297.93 |
+1.06 |
6,236 |
16,634 |
-433 |
| Jul13 |
121101 |
296.26 |
297.32 |
295.10 |
297.32 |
+1.25 |
476 |
4,523 |
+235 |
| Aug13 |
121101 |
294.80 |
297.06 |
294.80 |
297.06 |
+1.36 |
1,144 |
3,228 |
+464 |
| Sep13 |
121101 |
294.45 |
296.84 |
293.79 |
296.84 |
+1.47 |
143 |
5,758 |
-5 |
| Oct13 |
121101 |
295.15 |
296.91 |
295.15 |
296.91 |
+1.56 |
44 |
2,094 |
+5 |
| Nov13 |
121101 |
295.00 |
297.08 |
295.00 |
297.08 |
+1.63 |
42 |
1,987 |
+2 |
| Dec13 |
121101 |
295.44 |
297.69 |
293.50 |
296.98 |
+1.71 |
1,435 |
11,843 |
+504 |
| Jan14 |
121101 |
295.00 |
296.67 |
295.00 |
296.67 |
+1.80 |
3 |
1,015 |
+2 |
| Total Volume and Open Interest |
196,443 |
295,671 |
-903 |
| Gasoline(NYMEX) |
| Dec12 |
121101 |
263.10 |
267.26 |
262.55 |
263.36 |
+0.33 |
84,455 |
114,402 |
-6,220 |
| Jan13 |
121101 |
260.92 |
262.50 |
259.70 |
260.93 |
+0.71 |
53,668 |
57,931 |
+3,771 |
| Feb13 |
121101 |
259.77 |
262.39 |
259.77 |
261.35 |
+0.88 |
21,740 |
21,781 |
+1,551 |
| Mar13 |
121101 |
261.67 |
263.85 |
261.38 |
263.22 |
+1.17 |
15,197 |
21,242 |
+1,310 |
| Apr13 |
121101 |
277.09 |
278.93 |
276.40 |
278.75 |
+1.62 |
6,939 |
13,468 |
+1,044 |
| May13 |
121101 |
277.47 |
278.55 |
275.69 |
278.51 |
+1.82 |
4,937 |
9,099 |
-116 |
| Jun13 |
121101 |
274.11 |
276.53 |
273.47 |
276.13 |
+1.94 |
6,093 |
10,533 |
+1,310 |
| Jul13 |
121101 |
270.82 |
272.98 |
270.68 |
272.98 |
+1.95 |
825 |
3,142 |
+96 |
| Aug13 |
121101 |
269.50 |
269.50 |
269.50 |
269.50 |
+1.99 |
349 |
2,437 |
+55 |
| Sep13 |
121101 |
264.83 |
265.23 |
264.83 |
265.23 |
+1.94 |
507 |
4,107 |
-147 |
| Total Volume and Open Interest |
194,899 |
269,024 |
-5,396 |
| e-miNY RBOB Gasoline(NYM) |
| Dec12 |
121101 |
263.40 |
263.70 |
263.36 |
263.40 |
+0.40 |
|
|
|
| Jan13 |
121101 |
260.90 |
260.93 |
260.90 |
260.90 |
+0.70 |
|
|
|
| Feb13 |
121101 |
261.40 |
261.40 |
261.35 |
261.40 |
+0.90 |
|
|
|
| Mar13 |
121101 |
263.20 |
263.22 |
263.20 |
263.20 |
+1.10 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| Natural Gas(NYM) |
| Dec12 |
121101 |
3.692 |
3.742 |
3.653 |
3.699 |
+0.007 |
100,035 |
177,053 |
-4,691 |
| Jan13 |
121101 |
3.796 |
3.869 |
3.774 |
3.818 |
-0.002 |
47,760 |
264,800 |
+947 |
| Feb13 |
121101 |
3.831 |
3.874 |
3.783 |
3.825 |
-0.002 |
19,484 |
59,084 |
-703 |
| Mar13 |
121101 |
3.798 |
3.844 |
3.754 |
3.798 |
+0.004 |
18,107 |
128,026 |
-710 |
| Apr13 |
121101 |
3.778 |
3.822 |
3.729 |
3.775 |
+0.004 |
19,282 |
129,416 |
+1,262 |
| May13 |
121101 |
3.836 |
3.836 |
3.766 |
3.806 |
+0.005 |
4,154 |
36,196 |
+97 |
| Jun13 |
121101 |
3.865 |
3.884 |
3.811 |
3.846 |
+0.006 |
2,227 |
20,559 |
+283 |
| Jul13 |
121101 |
3.918 |
3.919 |
3.845 |
3.886 |
+0.006 |
2,084 |
24,982 |
-162 |
| Aug13 |
121101 |
3.933 |
3.933 |
3.865 |
3.906 |
+0.005 |
1,064 |
22,897 |
-83 |
| Sep13 |
121101 |
3.940 |
3.940 |
3.870 |
3.909 |
+0.005 |
668 |
21,680 |
+16 |
| Oct13 |
121101 |
3.983 |
3.987 |
3.904 |
3.947 |
+0.007 |
5,909 |
81,567 |
+413 |
| Nov13 |
121101 |
4.084 |
4.087 |
4.011 |
4.057 |
+0.013 |
1,287 |
23,811 |
-255 |
| Dec13 |
121101 |
4.256 |
4.281 |
4.206 |
4.252 |
+0.010 |
1,752 |
31,566 |
-90 |
| Jan14 |
121101 |
4.374 |
4.374 |
4.316 |
4.354 |
+0.010 |
1,712 |
54,426 |
+131 |
| Feb14 |
121101 |
4.309 |
4.339 |
4.309 |
4.339 |
+0.011 |
68 |
5,386 |
+0 |
| Mar14 |
121101 |
4.270 |
4.270 |
4.216 |
4.261 |
+0.012 |
189 |
11,297 |
+15 |
| Total Volume and Open Interest |
226,781 |
1,180,727 |
-3,110 |
| Brent Crude Oil(ICE) |
| Dec12 |
121101 |
108.49 |
109.03 |
107.75 |
108.17 |
-0.53 |
174,268 |
225,650 |
-7,747 |
| Jan13 |
121101 |
107.42 |
107.87 |
106.74 |
107.34 |
-0.22 |
107,538 |
204,607 |
+2,722 |
| Feb13 |
121101 |
106.62 |
107.15 |
106.06 |
106.70 |
-0.03 |
51,138 |
93,712 |
+6,951 |
| Mar13 |
121101 |
106.03 |
106.58 |
105.53 |
106.18 |
+0.07 |
29,553 |
62,078 |
-561 |
| Apr13 |
121101 |
105.56 |
106.08 |
105.09 |
105.75 |
+0.12 |
15,734 |
37,791 |
+693 |
| May13 |
121101 |
105.16 |
105.66 |
104.69 |
105.38 |
+0.15 |
12,879 |
35,178 |
+2,689 |
| Jun13 |
121101 |
104.80 |
105.32 |
104.33 |
105.01 |
+0.17 |
28,618 |
80,566 |
+1,052 |
| Jul13 |
121101 |
104.33 |
104.90 |
104.02 |
104.66 |
+0.21 |
3,992 |
29,313 |
+192 |
| Aug13 |
121101 |
104.30 |
104.46 |
103.60 |
104.25 |
+0.24 |
3,572 |
39,315 |
-174 |
| Sep13 |
121101 |
103.68 |
103.79 |
103.68 |
103.79 |
+0.28 |
4,060 |
43,179 |
-253 |
| Oct13 |
121101 |
103.20 |
103.50 |
103.20 |
103.35 |
+0.32 |
2,347 |
40,443 |
+470 |
| Nov13 |
121101 |
102.78 |
102.95 |
102.78 |
102.95 |
+0.37 |
2,299 |
28,248 |
-304 |
| Dec13 |
121101 |
102.09 |
102.78 |
101.76 |
102.58 |
+0.41 |
25,722 |
115,415 |
+2,315 |
| Jan14 |
121101 |
102.20 |
102.20 |
102.20 |
102.20 |
+0.44 |
1,178 |
17,946 |
-5 |
| Total Volume and Open Interest |
472,208 |
1,240,254 |
+7,884 |
| Gas Oil(ICE) |
| Nov12 |
121101 |
952.00 |
955.25 |
939.75 |
942.25 |
-15.75 |
67,304 |
75,701 |
-4,521 |
| Dec12 |
121101 |
944.75 |
947.75 |
937.50 |
939.75 |
-9.75 |
141,295 |
150,923 |
-11,883 |
| Jan13 |
121101 |
941.50 |
942.75 |
933.50 |
936.75 |
-7.25 |
63,749 |
70,259 |
+3,441 |
| Feb13 |
121101 |
936.50 |
937.25 |
929.75 |
932.75 |
-5.75 |
25,407 |
33,037 |
+55 |
| Mar13 |
121101 |
930.50 |
932.00 |
924.75 |
928.50 |
-4.75 |
12,865 |
34,590 |
+844 |
| Apr13 |
121101 |
924.75 |
926.75 |
919.50 |
924.00 |
-4.00 |
10,308 |
29,617 |
+899 |
| May13 |
121101 |
920.00 |
922.25 |
915.50 |
919.75 |
-3.75 |
8,143 |
19,742 |
+823 |
| Jun13 |
121101 |
917.00 |
919.75 |
912.50 |
916.50 |
-3.75 |
17,301 |
39,319 |
-3,608 |
| Jul13 |
121101 |
913.75 |
916.25 |
912.00 |
914.00 |
-3.50 |
2,264 |
14,037 |
-173 |
| Aug13 |
121101 |
912.50 |
913.50 |
907.00 |
911.25 |
-3.25 |
1,621 |
10,681 |
+374 |
| Total Volume and Open Interest |
363,424 |
587,794 |
-13,203 |
| Ethanol(CBOT) |
| Nov12 |
121101 |
2.445 |
2.445 |
2.395 |
2.395 |
-0.041 |
67 |
354 |
-17 |
| Dec12 |
121101 |
2.426 |
2.430 |
2.390 |
2.399 |
-0.020 |
313 |
1,619 |
+83 |
| Jan13 |
121101 |
2.407 |
2.407 |
2.376 |
2.383 |
-0.017 |
165 |
1,309 |
-90 |
| Feb13 |
121101 |
2.385 |
2.385 |
2.378 |
2.385 |
-0.008 |
152 |
805 |
-17 |
| Mar13 |
121101 |
2.404 |
2.404 |
2.375 |
2.384 |
-0.012 |
219 |
1,912 |
+9 |
| Apr13 |
121101 |
2.412 |
2.412 |
2.388 |
2.397 |
-0.010 |
101 |
587 |
+22 |
| May13 |
121101 |
2.419 |
2.419 |
2.399 |
2.402 |
-0.010 |
46 |
1,187 |
+14 |
| Jun13 |
121101 |
2.423 |
2.425 |
2.406 |
2.412 |
-0.009 |
106 |
1,562 |
-40 |
| Total Volume and Open Interest |
1,297 |
11,013 |
+43 |
| WTI Crude Oil(ICE) |
| Dec12 |
121101 |
86.13 |
87.42 |
85.94 |
87.09 |
+0.85 |
41,213 |
107,783 |
-7,409 |
| Jan13 |
121101 |
86.45 |
87.86 |
86.45 |
87.57 |
+0.84 |
17,256 |
63,821 |
+1,729 |
| Feb13 |
121101 |
87.00 |
88.35 |
87.00 |
88.10 |
+0.82 |
16,273 |
30,064 |
+3,345 |
| Mar13 |
121101 |
87.55 |
88.80 |
87.55 |
88.65 |
+0.82 |
11,910 |
37,382 |
-893 |
| Apr13 |
121101 |
88.49 |
89.31 |
88.16 |
89.14 |
+0.83 |
4,578 |
12,361 |
+404 |
| May13 |
121101 |
88.65 |
89.68 |
88.65 |
89.56 |
+0.84 |
3,480 |
9,693 |
+947 |
| Jun13 |
121101 |
89.16 |
89.99 |
88.98 |
89.88 |
+0.84 |
7,909 |
48,722 |
-1,240 |
| Jul13 |
121101 |
90.11 |
90.11 |
90.11 |
90.11 |
+0.84 |
1,302 |
7,015 |
+265 |
| Aug13 |
121101 |
90.23 |
90.23 |
90.23 |
90.23 |
+0.84 |
874 |
4,643 |
-146 |
| Sep13 |
121101 |
90.31 |
90.31 |
90.31 |
90.31 |
+0.85 |
717 |
8,744 |
-236 |
| Oct13 |
121101 |
90.33 |
90.33 |
90.33 |
90.33 |
+0.85 |
733 |
4,256 |
-3 |
| Nov13 |
121101 |
90.34 |
90.34 |
90.34 |
90.34 |
+0.85 |
613 |
5,192 |
-38 |
| Dec13 |
121101 |
89.57 |
90.39 |
89.36 |
90.32 |
+0.84 |
10,128 |
67,648 |
-3,736 |
| Jan14 |
121101 |
90.18 |
90.18 |
90.18 |
90.18 |
+0.84 |
363 |
5,074 |
+131 |
| Feb14 |
121101 |
90.02 |
90.02 |
90.02 |
90.02 |
+0.85 |
91 |
1,875 |
+13 |
| Mar14 |
121101 |
89.86 |
89.86 |
89.86 |
89.86 |
+0.86 |
80 |
3,675 |
-41 |
| Total Volume and Open Interest |
119,559 |
515,175 |
-6,780 |
| US Dollar Index(ICE) |
| Dec12 |
121101 |
79.990 |
80.190 |
79.925 |
80.135 |
+0.147 |
16,080 |
39,330 |
-793 |
| Mar13 |
121101 |
80.275 |
80.350 |
80.130 |
80.350 |
+0.152 |
18 |
897 |
+0 |
| Jun13 |
121101 |
80.590 |
80.590 |
80.590 |
80.590 |
+0.152 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
16,098 |
40,233 |
-793 |
| Australian Dollar(CME) |
| Dec12 |
121101 |
103.38 |
103.78 |
103.19 |
103.63 |
+0.23 |
102,333 |
175,638 |
+1,350 |
| Mar13 |
121101 |
102.60 |
103.13 |
102.54 |
102.91 |
+0.23 |
19 |
658 |
+1 |
| Jun13 |
121101 |
101.98 |
102.22 |
101.98 |
102.22 |
+0.24 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
102,352 |
176,308 |
+1,351 |
| British Pound(CME) |
| Dec12 |
121101 |
161.25 |
161.73 |
161.18 |
161.26 |
-0.01 |
86,744 |
169,417 |
+5,969 |
| Mar13 |
121101 |
161.38 |
161.40 |
161.17 |
161.21 |
-0.01 |
6 |
409 |
+2 |
| Jun13 |
121101 |
161.18 |
161.19 |
161.18 |
161.18 |
-0.01 |
0 |
60 |
+0 |
| Total Volume and Open Interest |
86,750 |
169,888 |
+5,971 |
| Canadian Dollar(CME) |
| Dec12 |
121101 |
99.91 |
100.30 |
99.76 |
100.26 |
+0.38 |
73,166 |
161,714 |
-371 |
| Mar13 |
121101 |
99.70 |
100.08 |
99.60 |
100.05 |
+0.38 |
300 |
3,441 |
+94 |
| Jun13 |
121101 |
99.84 |
99.84 |
99.47 |
99.84 |
+0.37 |
101 |
605 |
+41 |
| Sep13 |
121101 |
99.63 |
99.63 |
99.25 |
99.63 |
+0.38 |
37 |
901 |
-6 |
| Total Volume and Open Interest |
73,615 |
166,763 |
-247 |
| Japanese Yen(CME) |
| Dec12 |
121101 |
125.34 |
125.41 |
124.72 |
124.76 |
-0.65 |
87,174 |
146,685 |
+154 |
| Mar13 |
121101 |
125.39 |
125.54 |
124.89 |
124.89 |
-0.65 |
13 |
561 |
+5 |
| Jun13 |
121101 |
125.00 |
125.67 |
125.00 |
125.00 |
-0.67 |
0 |
26 |
+0 |
| Total Volume and Open Interest |
87,187 |
147,294 |
+159 |
| Swiss Franc(CME) |
| Dec12 |
121101 |
107.41 |
107.64 |
107.11 |
107.35 |
-0.10 |
25,528 |
37,977 |
+412 |
| Mar13 |
121101 |
107.52 |
107.62 |
107.52 |
107.52 |
-0.10 |
1 |
21 |
-1 |
| Jun13 |
121101 |
107.70 |
107.81 |
107.70 |
107.70 |
-0.11 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
25,529 |
38,002 |
+411 |
| EuroFX(CME) |
| Dec12 |
121101 |
129.61 |
129.88 |
129.30 |
129.42 |
-0.25 |
213,027 |
219,534 |
-359 |
| Mar13 |
121101 |
129.75 |
129.95 |
129.48 |
129.54 |
-0.25 |
258 |
1,079 |
+49 |
| Jun13 |
121101 |
129.96 |
129.96 |
129.65 |
129.65 |
-0.25 |
6 |
547 |
-4 |
| Total Volume and Open Interest |
213,293 |
221,210 |
-314 |
| Mexican Peso(CME) |
| Nov12 |
121101 |
766.50 |
766.50 |
763.25 |
766.50 |
+3.25 |
|
|
|
| Dec12 |
121101 |
761.00 |
765.50 |
759.25 |
764.00 |
+3.25 |
33,439 |
197,997 |
-3,539 |
| Total Volume and Open Interest |
33,459 |
198,917 |
-3,539 |
| Brazilian Real(CME) |
| Dec12 |
121101 |
490.80 |
490.80 |
490.80 |
490.80 |
-0.05 |
1,236 |
5,324 |
+202 |
| Jan13 |
121101 |
489.00 |
489.00 |
489.00 |
489.00 |
-0.05 |
|
|
|
| Feb13 |
121101 |
487.25 |
487.25 |
487.25 |
487.25 |
-0.05 |
100 |
201 |
+100 |
| Mar13 |
121101 |
485.45 |
485.45 |
485.45 |
485.45 |
-0.05 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
1,336 |
28,021 |
-682 |
| 30-Year T-Bonds(CBOT) |
| Dec12 |
121101 |
149~060 |
149~060 |
148~080 |
148~190 |
-0~230 |
344,296 |
553,867 |
+4,446 |
| Mar13 |
121101 |
147~230 |
147~300 |
146~280 |
147~080 |
-0~220 |
630 |
723 |
+293 |
| Jun13 |
121101 |
146~030 |
146~250 |
146~030 |
146~030 |
-0~220 |
|
|
|
| Total Volume and Open Interest |
344,926 |
554,590 |
+4,739 |
| 10-Year T-Notes(CBOT) |
| Dec12 |
121101 |
132~305 |
132~310 |
132~210 |
132~265 |
-0~065 |
995,044 |
1,712,856 |
+14,117 |
| Mar13 |
121101 |
132~085 |
132~150 |
132~030 |
132~080 |
-0~070 |
3,323 |
5,139 |
+1,626 |
| Jun13 |
121101 |
131~130 |
131~200 |
131~130 |
131~130 |
-0~070 |
|
|
|
| Total Volume and Open Interest |
998,367 |
1,717,995 |
+15,743 |
| 5-Year T-Notes(CBOT) |
| Dec12 |
121101 |
124~072 |
124~086 |
124~040 |
124~076 |
-0~002 |
501,066 |
1,337,725 |
+1,177 |
| Mar13 |
121101 |
123~304 |
124~006 |
123~296 |
124~002 |
-0~004 |
574 |
1,340 |
+403 |
| Jun13 |
121101 |
123~122 |
123~126 |
123~122 |
123~122 |
-0~004 |
|
|
|
| Total Volume and Open Interest |
501,640 |
1,339,065 |
+1,580 |
| 2 Year T-Notes(CBOT) |
| Dec12 |
121101 |
110~050 |
110~056 |
110~044 |
110~056 |
+0~004 |
147,980 |
894,756 |
-12,647 |
| Mar13 |
121101 |
110~040 |
110~042 |
110~034 |
110~042 |
+0~002 |
4,675 |
43,722 |
-1,131 |
| Jun13 |
121101 |
109~206 |
109~206 |
109~204 |
109~206 |
+0~002 |
|
|
|
| Total Volume and Open Interest |
152,655 |
938,478 |
-13,778 |
| Eurodollars(CME) |
| Dec12 |
121101 |
99.690 |
99.695 |
99.680 |
99.690 |
+0.005 |
97,202 |
933,071 |
-14,619 |
| Mar13 |
121101 |
99.685 |
99.695 |
99.680 |
99.685 |
+0.005 |
134,168 |
805,521 |
+1,955 |
| Jun13 |
121101 |
99.660 |
99.675 |
99.655 |
99.665 |
+0.005 |
107,709 |
749,684 |
-31 |
| Sep13 |
121101 |
99.635 |
99.655 |
99.630 |
99.645 |
+0.005 |
126,134 |
633,634 |
-6,157 |
| Dec13 |
121101 |
99.600 |
99.625 |
99.600 |
99.615 |
+0.005 |
141,187 |
719,081 |
+5,282 |
| Mar14 |
121101 |
99.570 |
99.590 |
99.560 |
99.580 |
+0.005 |
109,146 |
617,543 |
-1,043 |
| Jun14 |
121101 |
99.525 |
99.545 |
99.515 |
99.535 |
+0.005 |
146,217 |
500,266 |
+12,261 |
| Sep14 |
121101 |
99.465 |
99.490 |
99.455 |
99.480 |
+0.005 |
122,462 |
462,364 |
+2,702 |
| Dec14 |
121101 |
99.400 |
99.425 |
99.390 |
99.415 |
+0.005 |
144,654 |
467,490 |
+24,094 |
| Mar15 |
121101 |
99.340 |
99.360 |
99.325 |
99.350 |
+0.005 |
99,659 |
465,938 |
+737 |
| Jun15 |
121101 |
99.255 |
99.280 |
99.245 |
99.270 |
+0.005 |
109,019 |
524,369 |
+3,889 |
| Sep15 |
121101 |
99.150 |
99.180 |
99.145 |
99.165 |
unch |
85,205 |
332,859 |
+6,079 |
| Dec15 |
121101 |
99.025 |
99.050 |
99.010 |
99.035 |
-0.005 |
84,991 |
313,933 |
+9,575 |
| Mar16 |
121101 |
98.895 |
98.920 |
98.880 |
98.905 |
-0.010 |
46,838 |
194,781 |
+379 |
| Jun16 |
121101 |
98.760 |
98.780 |
98.735 |
98.760 |
-0.015 |
35,664 |
139,179 |
+3,603 |
| Sep16 |
121101 |
98.610 |
98.630 |
98.585 |
98.615 |
-0.015 |
34,751 |
134,500 |
+4,337 |
| Dec16 |
121101 |
98.460 |
98.480 |
98.430 |
98.460 |
-0.020 |
26,346 |
96,885 |
+3,810 |
| Mar17 |
121101 |
98.330 |
98.345 |
98.300 |
98.325 |
-0.025 |
13,576 |
86,936 |
-336 |
| Total Volume and Open Interest |
1,704,051 |
8,407,606 |
+62,014 |
| Ultra T-Bond(CBOT) |
| Dec12 |
121101 |
164~25 |
165~03 |
163~11 |
163~26 |
-1~09 |
69,901 |
353,230 |
-789 |
| Mar13 |
121101 |
162~13 |
163~22 |
162~13 |
162~13 |
-1~09 |
0 |
22 |
+0 |
| Jun13 |
121101 |
162~13 |
163~22 |
162~13 |
162~13 |
-1~09 |
|
|
|
| Total Volume and Open Interest |
69,901 |
353,252 |
-789 |
| 30 Day Federal Funds(CBOT) |
| Nov12 |
121101 |
99.830 |
99.840 |
99.830 |
99.840 |
unch |
3,323 |
60,758 |
+1,306 |
| Dec12 |
121101 |
99.845 |
99.850 |
99.840 |
99.845 |
unch |
1,850 |
34,179 |
+14 |
| Jan13 |
121101 |
99.855 |
99.860 |
99.855 |
99.855 |
unch |
678 |
22,047 |
+289 |
| Feb13 |
121101 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
555 |
23,812 |
+211 |
| Mar13 |
121101 |
99.860 |
99.865 |
99.855 |
99.860 |
+0.005 |
248 |
18,544 |
-34 |
| Apr13 |
121101 |
99.860 |
99.860 |
99.850 |
99.855 |
unch |
638 |
21,030 |
+42 |
| Total Volume and Open Interest |
11,560 |
339,702 |
-78,884 |
| 3-Mth Euro-Yen(CME) |
| Dec12 |
121101 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
| Mar13 |
121101 |
99.705 |
99.705 |
99.705 |
99.705 |
-0.002 |
|
|
|
| Jun13 |
121101 |
99.730 |
99.730 |
99.730 |
99.730 |
-0.002 |
|
|
|
| Sep13 |
121101 |
99.738 |
99.738 |
99.738 |
99.738 |
-0.002 |
|
|
|
| Dec13 |
121101 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
| Mar14 |
121101 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
| Jun14 |
121101 |
99.600 |
99.600 |
99.600 |
99.600 |
unch |
|
|
|
| Sep14 |
121101 |
99.460 |
99.460 |
99.460 |
99.460 |
unch |
|
|
|
| Dec14 |
121101 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
| Mar15 |
121101 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Dec12 |
121101 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
500 |
2,016 |
+500 |
| Mar13 |
121101 |
99.71 |
99.71 |
99.71 |
99.71 |
0.00 |
0 |
184 |
+0 |
| Jun13 |
121101 |
99.73 |
99.73 |
99.73 |
99.73 |
0.00 |
0 |
201 |
+0 |
| Sep13 |
121101 |
99.74 |
99.74 |
99.74 |
99.74 |
0.00 |
0 |
305 |
+0 |
| Dec13 |
121101 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
384 |
+0 |
| Mar14 |
121101 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
344 |
+0 |
| Jun14 |
121101 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
|
|
|
| Sep14 |
121101 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
| Total Volume and Open Interest |
500 |
3,438 |
+500 |
| Japanese Gov't Bonds(SGX) |
| Dec12 |
121101 |
144.24 |
144.28 |
143.92 |
144.10 |
-0.10 |
2,343 |
22,177 |
-447 |
| Mar13 |
121101 |
143.40 |
143.40 |
143.40 |
143.40 |
-0.10 |
|
|
|
| Jun13 |
121101 |
141.31 |
141.31 |
141.31 |
141.31 |
-0.10 |
|
|
|
| Total Volume and Open Interest |
2,343 |
22,177 |
-447 |
| Euro-Bund(EUREX) |
| Dec12 |
121101 |
141.62 |
141.83 |
141.46 |
141.71 |
+0.03 |
771,184 |
860,421 |
+3,890 |
| Mar13 |
121101 |
143.30 |
143.42 |
143.08 |
143.31 |
+0.04 |
1,253 |
68,327 |
+893 |
| Jun13 |
121101 |
141.71 |
141.71 |
141.71 |
141.71 |
+0.03 |
106 |
0 |
+0 |
| Total Volume and Open Interest |
772,543 |
928,748 |
+4,783 |
| Euro-Bobl(EUREX) |
| Dec12 |
121101 |
125.82 |
125.96 |
125.79 |
125.90 |
+0.07 |
404,169 |
759,735 |
+11,536 |
| Mar13 |
121101 |
126.48 |
126.58 |
126.44 |
126.55 |
+0.07 |
888 |
37,454 |
+272 |
| Jun13 |
121101 |
126.55 |
126.55 |
126.55 |
126.55 |
+0.07 |
|
|
|
| Total Volume and Open Interest |
405,057 |
797,189 |
+11,808 |
| 3-Mth Euribor(EUREX) |
| Dec12 |
121101 |
99.795 |
99.800 |
99.795 |
99.800 |
+0.005 |
0 |
2,203 |
+0 |
| Mar13 |
121101 |
99.790 |
99.790 |
99.790 |
99.790 |
+0.005 |
0 |
1,858 |
+0 |
| Jun13 |
121101 |
99.765 |
99.765 |
99.765 |
99.765 |
+0.005 |
0 |
703 |
+0 |
| Total Volume and Open Interest |
100 |
7,036 |
+100 |
| Long Gilt(LIFFE) |
| Dec12 |
121101 |
119~03 |
119~04 |
118~24 |
118~32 |
-0~05 |
153,388 |
340,210 |
+2,127 |
| Mar13 |
121101 |
118~06 |
118~06 |
118~04 |
118~04 |
-0~05 |
85 |
133 |
+0 |
| Total Volume and Open Interest |
153,473 |
340,343 |
+2,127 |
| 3-Mth Short Sterling(LIFFE) |
| Dec12 |
121101 |
99.48 |
99.49 |
99.47 |
99.48 |
unch |
50,709 |
295,782 |
-5,497 |
| Mar13 |
121101 |
99.48 |
99.50 |
99.47 |
99.48 |
unch |
58,664 |
348,706 |
-1,511 |
| Jun13 |
121101 |
99.48 |
99.50 |
99.46 |
99.48 |
unch |
40,789 |
268,262 |
-6,878 |
| Sep13 |
121101 |
99.47 |
99.49 |
99.45 |
99.48 |
+0.01 |
36,750 |
298,924 |
-3,071 |
| Dec13 |
121101 |
99.44 |
99.47 |
99.42 |
99.46 |
+0.02 |
42,600 |
319,356 |
-5,572 |
| Mar14 |
121101 |
99.40 |
99.43 |
99.39 |
99.42 |
+0.02 |
34,533 |
247,267 |
+827 |
| Total Volume and Open Interest |
373,521 |
2,583,439 |
-19,377 |
| 3-Mth Euribor(LIFFE) |
| Dec12 |
121101 |
99.795 |
99.805 |
99.790 |
99.800 |
+0.005 |
102,437 |
515,014 |
-956 |
| Mar13 |
121101 |
99.780 |
99.795 |
99.775 |
99.790 |
+0.005 |
117,505 |
500,976 |
-1,877 |
| Jun13 |
121101 |
99.750 |
99.775 |
99.745 |
99.765 |
+0.005 |
85,274 |
415,490 |
-8,933 |
| Total Volume and Open Interest |
758,900 |
3,865,467 |
-3,788 |
| 3-Mth Aus T-Bills(SFE) |
| Dec12 |
121101 |
96.93 |
96.93 |
96.90 |
96.93 |
unch |
24,073 |
142,279 |
-2,210 |
| Mar13 |
121101 |
97.11 |
97.13 |
97.08 |
97.13 |
+0.01 |
19,373 |
183,759 |
+942 |
| Jun13 |
121101 |
97.22 |
97.24 |
97.17 |
97.24 |
+0.01 |
16,739 |
140,105 |
+1,778 |
| Sep13 |
121101 |
97.21 |
97.24 |
97.17 |
97.24 |
+0.01 |
9,220 |
89,094 |
+1,145 |
| Dec13 |
121101 |
97.14 |
97.18 |
97.09 |
97.18 |
+0.02 |
2,977 |
65,478 |
-399 |
| Mar14 |
121101 |
97.02 |
97.10 |
97.02 |
97.10 |
+0.02 |
2,772 |
41,383 |
+162 |
| Jun14 |
121101 |
96.94 |
97.02 |
96.94 |
97.02 |
+0.03 |
1,171 |
20,569 |
-16 |
| Sep14 |
121101 |
96.86 |
96.93 |
96.86 |
96.93 |
+0.02 |
955 |
12,977 |
+164 |
| Dec14 |
121101 |
96.86 |
96.86 |
96.86 |
96.86 |
+0.02 |
0 |
1,606 |
+0 |
| Mar15 |
121101 |
96.79 |
96.79 |
96.79 |
96.79 |
+0.02 |
0 |
35 |
-27 |
| Total Volume and Open Interest |
77,280 |
697,488 |
+1,337 |
| 10-Year Aus T-Bonds(SFE) |
| Dec12 |
121101 |
96.95 |
96.97 |
96.91 |
96.96 |
unch |
43,031 |
412,567 |
-3,990 |
| Mar13 |
121101 |
96.96 |
96.96 |
96.96 |
96.96 |
unch |
|
|
|
| Total Volume and Open Interest |
43,031 |
412,567 |
-3,990 |
| 3-Year Aus T-Bonds(SFE) |
| Dec12 |
121101 |
97.46 |
97.48 |
97.42 |
97.48 |
+0.01 |
168,854 |
458,335 |
+17,139 |
| Mar13 |
121101 |
97.48 |
97.48 |
97.48 |
97.48 |
+0.01 |
|
|
|
| Total Volume and Open Interest |
168,854 |
458,335 |
+17,139 |
| Gold(CMX) |
| Dec12 |
121101 |
1720.4 |
1727.5 |
1713.8 |
1715.5 |
-3.6 |
120,009 |
306,404 |
-1,750 |
| Feb13 |
121101 |
1721.9 |
1729.0 |
1716.4 |
1717.7 |
-3.6 |
7,404 |
49,756 |
+3,817 |
| Apr13 |
121101 |
1724.2 |
1731.3 |
1719.5 |
1719.7 |
-3.5 |
806 |
16,724 |
+380 |
| Jun13 |
121101 |
1727.6 |
1730.5 |
1721.6 |
1721.6 |
-3.5 |
596 |
21,019 |
+159 |
| Aug13 |
121101 |
1729.3 |
1732.5 |
1723.5 |
1723.5 |
-3.5 |
624 |
8,992 |
+394 |
| Oct13 |
121101 |
1725.6 |
1725.6 |
1725.6 |
1725.6 |
-3.5 |
483 |
5,509 |
+173 |
| Dec13 |
121101 |
1734.0 |
1737.4 |
1727.7 |
1727.7 |
-3.5 |
620 |
11,670 |
+14 |
| Feb14 |
121101 |
1733.5 |
1733.5 |
1730.2 |
1730.2 |
-3.5 |
0 |
2,423 |
+0 |
| Apr14 |
121101 |
1732.7 |
1732.7 |
1732.7 |
1732.7 |
-3.5 |
0 |
3,376 |
+0 |
| Jun14 |
121101 |
1735.2 |
1735.2 |
1735.2 |
1735.2 |
-3.5 |
0 |
9,003 |
+0 |
| Aug14 |
121101 |
1737.8 |
1737.8 |
1737.8 |
1737.8 |
-3.5 |
0 |
83 |
+0 |
| Total Volume and Open Interest |
130,609 |
457,811 |
+3,069 |
| Silver(CMX) |
| Dec12 |
121101 |
3227.5 |
3269.5 |
3219.0 |
3224.8 |
-6.8 |
29,549 |
77,191 |
+597 |
| Mar13 |
121101 |
3238.0 |
3271.5 |
3229.0 |
3232.3 |
-6.8 |
1,528 |
16,092 |
+76 |
| May13 |
121101 |
3238.0 |
3263.0 |
3236.0 |
3236.0 |
-6.8 |
576 |
5,078 |
+213 |
| Jul13 |
121101 |
3252.5 |
3254.5 |
3239.2 |
3239.2 |
-6.8 |
491 |
5,870 |
+377 |
| Sep13 |
121101 |
3251.5 |
3254.0 |
3241.9 |
3241.9 |
-6.8 |
137 |
3,367 |
+137 |
| Dec13 |
121101 |
3276.0 |
3276.0 |
3245.1 |
3245.1 |
-6.8 |
381 |
15,898 |
+256 |
| Mar14 |
121101 |
3243.6 |
3243.6 |
3243.6 |
3243.6 |
-6.9 |
0 |
996 |
+0 |
| Total Volume and Open Interest |
32,729 |
139,243 |
+1,658 |
| Platinum(NYMEX) |
| Jan13 |
121101 |
1573.7 |
1583.7 |
1567.0 |
1573.2 |
-3.8 |
8,210 |
57,415 |
-309 |
| Apr13 |
121101 |
1582.2 |
1582.2 |
1572.2 |
1576.5 |
-3.8 |
79 |
3,534 |
+17 |
| Jul13 |
121101 |
1582.5 |
1582.5 |
1575.6 |
1579.4 |
-3.8 |
4 |
128 |
+4 |
| Oct13 |
121101 |
1581.5 |
1581.5 |
1581.5 |
1581.5 |
-3.8 |
0 |
40 |
+0 |
| Total Volume and Open Interest |
8,297 |
61,158 |
-291 |
| Palladium(NYMEX) |
| Dec12 |
121101 |
603.55 |
617.70 |
603.55 |
612.45 |
+2.65 |
3,820 |
18,637 |
-158 |
| Mar13 |
121101 |
610.00 |
616.85 |
610.00 |
614.15 |
+2.75 |
250 |
2,057 |
+101 |
| Jun13 |
121101 |
617.20 |
617.20 |
615.40 |
615.40 |
+2.75 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
4,122 |
20,753 |
-8 |
| Copper(CMX) |
| Dec12 |
121101 |
351.35 |
356.90 |
351.20 |
355.20 |
+3.45 |
52,059 |
85,924 |
-1,392 |
| Mar13 |
121101 |
352.40 |
357.65 |
352.35 |
356.30 |
+3.45 |
8,465 |
45,557 |
+1,152 |
| May13 |
121101 |
353.30 |
358.00 |
353.20 |
357.05 |
+3.45 |
1,222 |
6,490 |
+158 |
| Jul13 |
121101 |
357.35 |
358.50 |
357.25 |
357.50 |
+3.40 |
689 |
5,373 |
+271 |
| Sep13 |
121101 |
357.60 |
358.00 |
357.60 |
358.00 |
+3.40 |
449 |
2,047 |
+127 |
| Total Volume and Open Interest |
64,350 |
156,798 |
+229 |
| DJIA Index(CBOT) |
| Dec12 |
121101 |
12995 |
13210 |
12975 |
13165 |
+135 |
209 |
13,294 |
+5 |
| Mar13 |
121101 |
13087 |
13087 |
12953 |
13087 |
+134 |
1 |
6 |
+1 |
| Jun13 |
121101 |
13006 |
13006 |
12872 |
13006 |
+134 |
|
|
|
| Sep13 |
121101 |
12927 |
12927 |
12793 |
12927 |
+134 |
|
|
|
| Total Volume and Open Interest |
210 |
13,300 |
+6 |
| E-mini DJIA Index(CBOT) |
| Dec12 |
121101 |
12991 |
13212 |
12969 |
13165 |
+135 |
111,943 |
106,045 |
-1,411 |
| Mar13 |
121101 |
12900 |
13100 |
12900 |
13087 |
+134 |
9 |
179 |
+0 |
| Jun13 |
121101 |
13025 |
13025 |
12960 |
13006 |
+134 |
0 |
39 |
+0 |
| Sep13 |
121101 |
12927 |
12927 |
12927 |
12927 |
+134 |
|
|
|
| Total Volume and Open Interest |
111,952 |
106,263 |
-1,411 |
| S & P 500(CME) |
| Dec12 |
121101 |
1401.90 |
1424.80 |
1398.90 |
1423.20 |
+16.40 |
9,334 |
201,578 |
-759 |
| Mar13 |
121101 |
1404.00 |
1418.00 |
1404.00 |
1416.40 |
+16.40 |
50 |
2,313 |
+40 |
| Jun13 |
121101 |
1409.30 |
1410.90 |
1409.30 |
1409.30 |
+16.40 |
10 |
1,236 |
-3 |
| Sep13 |
121101 |
1402.80 |
1404.40 |
1402.80 |
1402.80 |
+16.40 |
|
|
|
| Total Volume and Open Interest |
9,394 |
205,127 |
-722 |
| S & P 500 E-Mini(Globex) |
| Dec12 |
121101 |
1402.00 |
1425.00 |
1398.50 |
1423.25 |
+16.50 |
1,775,915 |
2,980,425 |
-5,565 |
| Mar13 |
121101 |
1395.50 |
1417.75 |
1392.25 |
1416.50 |
+16.50 |
4,087 |
31,455 |
+3,413 |
| Total Volume and Open Interest |
1,780,014 |
3,013,714 |
-2,159 |
| NASDAQ 100(CME) |
| Dec12 |
121101 |
2634.30 |
2690.00 |
2628.00 |
2684.80 |
+44.30 |
1,179 |
14,992 |
+120 |
| Mar13 |
121101 |
2678.30 |
2678.30 |
2634.00 |
2678.30 |
+44.30 |
0 |
1 |
+0 |
| Jun13 |
121101 |
2672.80 |
2672.80 |
2628.50 |
2672.80 |
+44.30 |
|
|
|
| Total Volume and Open Interest |
1,179 |
14,993 |
+120 |
| NASDAQ 100 E-Mini(Globex) |
| Dec12 |
121101 |
2634.30 |
2688.80 |
2627.30 |
2684.80 |
+44.30 |
326,935 |
370,955 |
-110 |
| Mar13 |
121101 |
2626.30 |
2679.50 |
2626.30 |
2678.30 |
+44.30 |
22 |
189 |
-2 |
| Total Volume and Open Interest |
326,957 |
371,154 |
-112 |
| S & P Midcap 400(CME) |
| Dec12 |
121101 |
1000.20 |
1000.20 |
1000.20 |
1000.20 |
+22.10 |
0 |
795 |
+0 |
| Mar13 |
121101 |
998.20 |
998.20 |
976.10 |
998.20 |
+22.10 |
|
|
|
| Jun13 |
121101 |
996.10 |
996.10 |
974.00 |
996.10 |
+22.10 |
|
|
|
| Total Volume and Open Interest |
0 |
795 |
+0 |
| Volatility Index(CBOE) |
| Nov12 |
121101 |
18.70 |
18.70 |
16.45 |
16.90 |
-2.05 |
59,672 |
128,153 |
-7,183 |
| Dec12 |
121101 |
19.35 |
19.35 |
17.75 |
17.90 |
-1.60 |
46,405 |
89,674 |
+17,365 |
| Jan13 |
121101 |
20.45 |
20.50 |
19.05 |
19.17 |
-1.46 |
13,339 |
0 |
+0 |
| Feb13 |
121101 |
21.05 |
21.10 |
19.80 |
20.00 |
-1.20 |
11,575 |
33,707 |
+252 |
| Total Volume and Open Interest |
151,123 |
272,834 |
+12,115 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Dec12 |
121101 |
8940 |
9075 |
8840 |
9070 |
+135 |
4,674 |
30,668 |
+598 |
| Mar13 |
121101 |
9075 |
9075 |
8940 |
9075 |
+135 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
4,674 |
30,669 |
+598 |
| Nikkei 225(SGX) |
| Dec12 |
121101 |
8920 |
8985 |
8870 |
8950 |
+35 |
87,063 |
228,094 |
-4,507 |
| Mar13 |
121101 |
8875 |
8935 |
8875 |
8935 |
+35 |
7 |
2,108 |
+0 |
| Jun13 |
121101 |
8855 |
8855 |
8855 |
8855 |
+30 |
0 |
1,205 |
+0 |
| Total Volume and Open Interest |
87,444 |
243,462 |
-4,465 |
| CAC 40(EURONEXT) |
| Nov12 |
121101 |
3424.0 |
3483.0 |
3410.5 |
3474.5 |
+49.5 |
93,575 |
324,017 |
+12,377 |
| Dec12 |
121101 |
3422.5 |
3472.5 |
3403.0 |
3465.5 |
+50.0 |
418 |
26,966 |
+443 |
| Jan13 |
121101 |
3418.5 |
3469.0 |
3418.5 |
3465.5 |
+50.0 |
16 |
5 |
+4 |
| Total Volume and Open Interest |
94,011 |
351,204 |
+12,828 |
| Hang Seng Index(HKFE) |
| Nov12 |
121101 |
21589 |
21872 |
21476 |
21858 |
+184 |
48,452 |
124,628 |
+1,015 |
| Dec12 |
121101 |
21575 |
21880 |
21498 |
21879 |
+204 |
559 |
14,742 |
+145 |
| Total Volume and Open Interest |
49,182 |
142,397 |
-22,294 |
| DAX(EUREX) |
| Dec12 |
121101 |
7268.5 |
7359.5 |
7246.0 |
7333.5 |
+62.5 |
116,057 |
146,986 |
-53 |
| Mar13 |
121101 |
7274.0 |
7364.0 |
7259.5 |
7338.5 |
+62.5 |
710 |
8,924 |
+276 |
| Jun13 |
121101 |
7271.0 |
7358.5 |
7268.0 |
7347.0 |
+63.0 |
268 |
1,650 |
+118 |
| Total Volume and Open Interest |
117,035 |
157,560 |
+341 |
| FT-SE 100(EURONEXT) |
| Dec12 |
121101 |
5763.50 |
5845.50 |
5754.00 |
5836.50 |
+72.50 |
92,276 |
584,805 |
-2,182 |
| Mar13 |
121101 |
5731.50 |
5797.50 |
5729.00 |
5793.00 |
+72.50 |
210 |
464 |
+29 |
| Jun13 |
121101 |
5728.50 |
5728.50 |
5728.50 |
5728.50 |
+73.00 |
0 |
13 |
+0 |
| Total Volume and Open Interest |
92,486 |
585,282 |
-2,153 |
| SPI 200(SFE) |
| Dec12 |
121101 |
4501.0 |
4524.0 |
4434.0 |
4436.0 |
-68.0 |
43,517 |
272,279 |
+10,294 |
| Mar13 |
121101 |
4447.0 |
4447.0 |
4403.0 |
4403.0 |
-68.0 |
117 |
1,874 |
+114 |
| Jun13 |
121101 |
4417.0 |
4417.0 |
4403.0 |
4403.0 |
-67.0 |
3 |
2,636 |
+1 |
| Total Volume and Open Interest |
44,606 |
282,007 |
+11,369 |
| FTSE MIB(ISE) |
| Dec12 |
121101 |
15445.00 |
15800.00 |
15400.00 |
15770.00 |
+262.00 |
18,002 |
36,930 |
+405 |
| Mar13 |
121101 |
15490.00 |
15800.00 |
15440.00 |
15777.00 |
+262.00 |
19 |
76 |
-4 |
| Jun13 |
121101 |
15497.00 |
15497.00 |
15497.00 |
15497.00 |
+262.00 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
18,021 |
37,007 |
+401 |
| KOSPI 200(KFE) |
| Dec12 |
121101 |
251.75 |
252.00 |
247.15 |
248.75 |
-1.80 |
281,351 |
109,639 |
+4,203 |
| Mar13 |
121101 |
248.50 |
248.70 |
246.35 |
247.70 |
-2.55 |
135 |
5,015 |
+78 |
| Jun13 |
121101 |
249.40 |
249.40 |
249.40 |
249.40 |
-1.85 |
0 |
1,147 |
+0 |
| Total Volume and Open Interest |
281,486 |
115,809 |
+4,281 |
| GSCI(CME) |
| Nov12 |
121101 |
638.50 |
641.00 |
637.00 |
637.75 |
-0.25 |
348 |
9,028 |
+4 |
| Dec12 |
121101 |
640.00 |
643.00 |
639.00 |
640.00 |
unch |
2 |
52 |
-1 |
| Jan13 |
121101 |
640.25 |
643.00 |
638.50 |
640.25 |
+0.75 |
|
|
|
| Total Volume and Open Interest |
350 |
9,080 |
+3 |
| Reuters CCI(ICE) |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
